Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 239,58 | 239,58 | 239,58 | 239,58 | 239,58 | - |
01 mag 2024 | 237,41 | 237,41 | 237,41 | 237,41 | 237,41 | - |
30 apr 2024 | 238,22 | 238,22 | 238,22 | 238,22 | 238,22 | - |
29 apr 2024 | 242,02 | 242,02 | 242,02 | 242,02 | 242,02 | - |
26 apr 2024 | 241,25 | 241,25 | 241,25 | 241,25 | 241,25 | - |
25 apr 2024 | 238,81 | 238,81 | 238,81 | 238,81 | 238,81 | - |
24 apr 2024 | 239,90 | 239,90 | 239,90 | 239,90 | 239,90 | - |
23 apr 2024 | 239,85 | 239,85 | 239,85 | 239,85 | 239,85 | - |
22 apr 2024 | 237,01 | 237,01 | 237,01 | 237,01 | 237,01 | - |
19 apr 2024 | 234,95 | 234,95 | 234,95 | 234,95 | 234,95 | - |
18 apr 2024 | 237,02 | 237,02 | 237,02 | 237,02 | 237,02 | - |
17 apr 2024 | 237,53 | 237,53 | 237,53 | 237,53 | 237,53 | - |
16 apr 2024 | 238,91 | 238,91 | 238,91 | 238,91 | 238,91 | - |
15 apr 2024 | 239,41 | 239,41 | 239,41 | 239,41 | 239,41 | - |
12 apr 2024 | 242,32 | 242,32 | 242,32 | 242,32 | 242,32 | - |
11 apr 2024 | 245,87 | 245,87 | 245,87 | 245,87 | 245,87 | - |
10 apr 2024 | 244,05 | 244,05 | 244,05 | 244,05 | 244,05 | - |
09 apr 2024 | 246,38 | 246,38 | 246,38 | 246,38 | 246,38 | - |
08 apr 2024 | 245,99 | 245,99 | 245,99 | 245,99 | 245,99 | - |
05 apr 2024 | 246,08 | 246,08 | 246,08 | 246,08 | 246,08 | - |
04 apr 2024 | 243,38 | 243,38 | 243,38 | 243,38 | 243,38 | - |
03 apr 2024 | 246,39 | 246,39 | 246,39 | 246,39 | 246,39 | - |
02 apr 2024 | 246,11 | 246,11 | 246,11 | 246,11 | 246,11 | - |
01 apr 2024 | 247,90 | 247,90 | 247,90 | 247,90 | 247,90 | - |
28 mar 2024 | 248,40 | 248,40 | 248,40 | 248,40 | 248,40 | - |
27 mar 2024 | 248,12 | 248,12 | 248,12 | 248,12 | 248,12 | - |
26 mar 2024 | 245,97 | 245,97 | 245,97 | 245,97 | 245,97 | - |
25 mar 2024 | 246,66 | 246,66 | 246,66 | 246,66 | 246,66 | - |
22 mar 2024 | 247,42 | 247,42 | 247,42 | 247,42 | 247,42 | - |
21 mar 2024 | 247,76 | 247,76 | 247,76 | 247,76 | 247,76 | - |
20 mar 2024 | 246,96 | 246,96 | 246,96 | 246,96 | 246,96 | - |
19 mar 2024 | 244,75 | 244,75 | 244,75 | 244,75 | 244,75 | - |
18 mar 2024 | 243,37 | 243,37 | 243,37 | 243,37 | 243,37 | - |
18 mar 2024 | 0.711 Dividendo |
15 mar 2024 | 242,54 | 242,54 | 242,54 | 242,54 | 241,83 | - |
14 mar 2024 | 244,12 | 244,12 | 244,12 | 244,12 | 243,40 | - |
13 mar 2024 | 244,76 | 244,76 | 244,76 | 244,76 | 244,04 | - |
12 mar 2024 | 245,23 | 245,23 | 245,23 | 245,23 | 244,51 | - |
11 mar 2024 | 242,50 | 242,50 | 242,50 | 242,50 | 241,79 | - |
08 mar 2024 | 242,77 | 242,77 | 242,77 | 242,77 | 242,06 | - |
07 mar 2024 | 244,35 | 244,35 | 244,35 | 244,35 | 243,63 | - |
06 mar 2024 | 241,82 | 241,82 | 241,82 | 241,82 | 241,11 | - |
05 mar 2024 | 240,56 | 240,56 | 240,56 | 240,56 | 239,85 | - |
04 mar 2024 | 243,04 | 243,04 | 243,04 | 243,04 | 242,33 | - |
01 mar 2024 | 243,33 | 243,33 | 243,33 | 243,33 | 242,62 | - |
29 feb 2024 | 241,38 | 241,38 | 241,38 | 241,38 | 240,67 | - |
28 feb 2024 | 240,07 | 240,07 | 240,07 | 240,07 | 239,37 | - |
27 feb 2024 | 240,45 | 240,45 | 240,45 | 240,45 | 239,75 | - |
26 feb 2024 | 240,03 | 240,03 | 240,03 | 240,03 | 239,33 | - |
23 feb 2024 | 240,94 | 240,94 | 240,94 | 240,94 | 240,23 | - |
22 feb 2024 | 240,85 | 240,85 | 240,85 | 240,85 | 240,14 | - |
21 feb 2024 | 235,87 | 235,87 | 235,87 | 235,87 | 235,18 | - |
20 feb 2024 | 235,56 | 235,56 | 235,56 | 235,56 | 234,87 | - |
16 feb 2024 | 236,98 | 236,98 | 236,98 | 236,98 | 236,29 | - |
15 feb 2024 | 238,09 | 238,09 | 238,09 | 238,09 | 237,39 | - |
14 feb 2024 | 236,66 | 236,66 | 236,66 | 236,66 | 235,97 | - |
13 feb 2024 | 234,37 | 234,37 | 234,37 | 234,37 | 233,68 | - |
12 feb 2024 | 237,60 | 237,60 | 237,60 | 237,60 | 236,90 | - |
09 feb 2024 | 237,81 | 237,81 | 237,81 | 237,81 | 237,11 | - |
08 feb 2024 | 236,44 | 236,44 | 236,44 | 236,44 | 235,75 | - |
07 feb 2024 | 236,28 | 236,28 | 236,28 | 236,28 | 235,59 | - |
06 feb 2024 | 234,35 | 234,35 | 234,35 | 234,35 | 233,66 | - |
05 feb 2024 | 233,80 | 233,80 | 233,80 | 233,80 | 233,11 | - |
02 feb 2024 | 234,55 | 234,55 | 234,55 | 234,55 | 233,86 | - |
01 feb 2024 | 232,06 | 232,06 | 232,06 | 232,06 | 231,38 | - |
31 gen 2024 | 229,18 | 229,18 | 229,18 | 229,18 | 228,51 | - |
30 gen 2024 | 232,94 | 232,94 | 232,94 | 232,94 | 232,26 | - |
29 gen 2024 | 233,06 | 233,06 | 233,06 | 233,06 | 232,38 | - |
26 gen 2024 | 231,30 | 231,30 | 231,30 | 231,30 | 230,62 | - |
25 gen 2024 | 231,46 | 231,46 | 231,46 | 231,46 | 230,78 | - |
24 gen 2024 | 230,23 | 230,23 | 230,23 | 230,23 | 229,56 | - |
23 gen 2024 | 230,05 | 230,05 | 230,05 | 230,05 | 229,38 | - |
22 gen 2024 | 229,37 | 229,37 | 229,37 | 229,37 | 228,70 | - |
19 gen 2024 | 228,87 | 228,87 | 228,87 | 228,87 | 228,20 | - |
18 gen 2024 | 226,07 | 226,07 | 226,07 | 226,07 | 225,41 | - |
17 gen 2024 | 224,08 | 224,08 | 224,08 | 224,08 | 223,42 | - |
16 gen 2024 | 225,34 | 225,34 | 225,34 | 225,34 | 224,68 | - |
12 gen 2024 | 226,18 | 226,18 | 226,18 | 226,18 | 225,52 | - |
11 gen 2024 | 226,00 | 226,00 | 226,00 | 226,00 | 225,34 | - |
10 gen 2024 | 226,14 | 226,14 | 226,14 | 226,14 | 225,48 | - |
09 gen 2024 | 224,87 | 224,87 | 224,87 | 224,87 | 224,21 | - |
08 gen 2024 | 225,17 | 225,17 | 225,17 | 225,17 | 224,51 | - |
05 gen 2024 | 222,03 | 222,03 | 222,03 | 222,03 | 221,38 | - |
04 gen 2024 | 221,63 | 221,63 | 221,63 | 221,63 | 220,98 | - |
03 gen 2024 | 222,36 | 222,36 | 222,36 | 222,36 | 221,71 | - |
02 gen 2024 | 224,16 | 224,16 | 224,16 | 224,16 | 223,50 | - |
29 dic 2023 | 225,43 | 225,43 | 225,43 | 225,43 | 224,77 | - |
28 dic 2023 | 226,06 | 226,06 | 226,06 | 226,06 | 225,40 | - |
27 dic 2023 | 225,95 | 225,95 | 225,95 | 225,95 | 225,29 | - |
26 dic 2023 | 225,61 | 225,61 | 225,61 | 225,61 | 224,95 | - |
22 dic 2023 | 224,66 | 224,66 | 224,66 | 224,66 | 224,00 | - |
21 dic 2023 | 224,29 | 224,29 | 224,29 | 224,29 | 223,63 | - |
20 dic 2023 | 222,00 | 222,00 | 222,00 | 222,00 | 221,35 | - |
19 dic 2023 | 225,29 | 225,29 | 225,29 | 225,29 | 224,63 | - |
18 dic 2023 | 223,95 | 223,95 | 223,95 | 223,95 | 223,29 | - |
18 dic 2023 | 0.956 Dividendo |
18 dic 2023 | 24.471 Guadagno in conto di capitale |
15 dic 2023 | 248,24 | 248,24 | 248,24 | 248,24 | 222,16 | - |
14 dic 2023 | 248,25 | 248,25 | 248,25 | 248,25 | 222,17 | - |
13 dic 2023 | 247,54 | 247,54 | 247,54 | 247,54 | 221,53 | - |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |
Caricamento di altri dati in corso...